Jupiter Responsible Inc J Inc (0P0001JKIZ.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 09:00PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 02 jul 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 01 jul 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 01 jul 2024 | 0.011133 Dividendo | |||||
| 28 jun 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.17 | - |
| 27 jun 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.07 | - |
| 26 jun 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.43 | - |
| 25 jun 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.80 | - |
| 24 jun 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.99 | - |
| 21 jun 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.54 | - |
| 20 jun 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.21 | - |
| 19 jun 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.09 | - |
| 18 jun 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.95 | - |
| 17 jun 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.62 | - |
| 14 jun 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.61 | - |
| 13 jun 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.88 | - |
| 12 jun 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.86 | - |
| 11 jun 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.00 | - |
| 10 jun 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.47 | - |
| 07 jun 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.84 | - |
| 06 jun 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.41 | - |
| 05 jun 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.17 | - |
| 04 jun 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.68 | - |
| 03 jun 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.62 | - |
| 31 may 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.43 | - |
| 30 may 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.91 | - |
| 29 may 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.21 | - |
| 28 may 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.98 | - |
| 24 may 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.90 | - |
| 23 may 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.56 | - |
| 22 may 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.93 | - |
| 21 may 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.98 | - |
| 20 may 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.51 | - |
| 17 may 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.25 | - |
| 16 may 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.24 | - |
| 15 may 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.80 | - |
| 14 may 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.38 | - |
| 13 may 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.22 | - |
| 10 may 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.34 | - |
| 09 may 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.79 | - |
| 08 may 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.54 | - |
| 07 may 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.00 | - |
| 03 may 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.96 | - |
| 02 may 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.52 | - |
| 01 may 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.29 | - |
| 30 abr 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.39 | - |
| 29 abr 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.38 | - |
| 26 abr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.81 | - |
| 25 abr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.87 | - |
| 24 abr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.91 | - |
| 23 abr 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.93 | - |
| 22 abr 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.30 | - |
| 19 abr 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.98 | - |
| 18 abr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.99 | - |
| 17 abr 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.81 | - |
| 16 abr 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.98 | - |
| 15 abr 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 66.80 | - |
| 12 abr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.15 | - |
| 11 abr 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.76 | - |
| 10 abr 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.35 | - |
| 09 abr 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.12 | - |
| 08 abr 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.97 | - |
| 05 abr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.99 | - |
| 04 abr 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.72 | - |
| 03 abr 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.43 | - |
| 02 abr 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.28 | - |
| 02 abr 2024 | 0.005366 Dividendo | |||||
| 28 mar 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.96 | - |
| 27 mar 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.64 | - |
| 26 mar 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.45 | - |
| 25 mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.26 | - |
| 22 mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.60 | - |
| 21 mar 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.73 | - |
| 20 mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.06 | - |
| 19 mar 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.04 | - |
| 18 mar 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.29 | - |
| 15 mar 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.85 | - |
| 14 mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.26 | - |
| 13 mar 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.01 | - |
| 12 mar 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.22 | - |
| 11 mar 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.67 | - |
| 08 mar 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.69 | - |
| 07 mar 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.72 | - |
| 06 mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.48 | - |
| 05 mar 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.21 | - |
| 04 mar 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.95 | - |
| 01 mar 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.11 | - |
| 29 feb 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.07 | - |
| 28 feb 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.91 | - |
| 27 feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.48 | - |
| 26 feb 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.81 | - |
| 23 feb 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.71 | - |
| 22 feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.68 | - |
| 21 feb 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.42 | - |
| 20 feb 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.53 | - |
| 19 feb 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.22 | - |
| 16 feb 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.97 | - |
| 15 feb 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.42 | - |
| 14 feb 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.38 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.